Historical Stock Prices

(ETF)
XRLV 
$27.71
*  
0.16
0.57%
Get XRLV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading XRLV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.78 27.78 27.6707 27.71 15,608
09/22/2016 27.85 27.8995 27.8184 27.87 11,452
09/21/2016 27.51 27.7194 27.3724 27.7102 53,187
09/20/2016 27.4701 27.49 27.399 27.4255 12,479
09/19/2016 27.22 27.4798 27.22 27.3313 8,798
09/16/2016 27.44 27.44 27.2 27.3 14,104
09/15/2016 27.22 27.4999 27.22 27.46 9,019
09/14/2016 27.307 27.35 27.1 27.16 35,524
09/13/2016 27.38 27.38 27.1901 27.31 35,544
09/12/2016 27.24 27.64 27.061 27.64 9,695
09/09/2016 27.6376 27.6376 27.3591 27.3591 15,917
09/08/2016 27.97 27.97 27.8904 27.91 16,700
09/07/2016 28.0272 28.089 27.9601 28.05 18,996
09/06/2016 28.04 28.11 28 28.0865 32,903
09/02/2016 28.09 28.13 28.03 28.1245 19,750
09/01/2016 28.0076 28.0076 27.821 27.9509 19,109
08/31/2016 27.96 27.99 27.884 27.96 14,096
08/30/2016 28.0899 28.0899 27.97 28.02 12,996
08/29/2016 27.98 28.13 27.91 28.08 920,490
08/26/2016 28.02 28.02 27.75 27.86 23,466
08/25/2016 27.89 27.9652 27.89 27.9 7,983
08/24/2016 28.045 28.045 27.92 27.92 66,850
08/23/2016 28.06 28.145 28.02 28.03 176,747
08/22/2016 27.9703 28.0937 27.9703 28.0449 7,698
08/19/2016 27.913 28.03 27.87 28.03 14,314
08/18/2016 27.93 28.034 27.93 28 8,935
08/17/2016 27.96 28.01 27.84 27.9815 16,566
08/16/2016 28.057 28.1 27.97 27.97 13,498
08/15/2016 28.18 28.1999 28.14 28.14 13,255
08/12/2016 28.17 28.18 28.11 28.16 10,410
08/11/2016 28.2 28.2099 28.1601 28.19 8,213
08/10/2016 28.07 28.0755 28.0173 28.06 15,892
08/09/2016 28.12 28.12 28.0089 28.046 18,253
08/08/2016 28.067 28.09 27.991 28.03 12,653
08/05/2016 28.13 28.13 28.041 28.1 15,147
08/04/2016 27.9462 27.989 27.8701 27.92 14,581
08/03/2016 27.9236 27.9301 27.84 27.9038 24,217
08/02/2016 28.02 28.02 27.9007 27.938 5,919
08/01/2016 28.08 28.1596 28.0034 28.07 8,366
07/29/2016 28.02 28.129 27.95 28.07 12,495
07/28/2016 27.96 28.09 27.925 28.09 9,416
07/27/2016 28.21 28.21 27.8601 27.9199 33,067
07/26/2016 28.02 28.172 27.987 28.08 17,717
07/25/2016 28.0837 28.0837 27.96 28.04 8,144
07/22/2016 27.92 28.129 27.92 28.09 11,138
07/21/2016 28.14 28.14 27.9 27.99 20,229
07/20/2016 28.04 28.2466 28.04 28.141 13,265
07/19/2016 28.15 28.15 27.97 28.0401 31,907
07/18/2016 28.1699 28.18 28.0469 28.1033 15,041
07/15/2016 28.2599 28.2599 28.09 28.1 12,027
07/14/2016 28.44 28.44 28.16 28.2224 18,969
07/13/2016 28.11 28.17 28.08 28.14 15,189
07/12/2016 28.09 28.14 28.076 28.104 9,256
07/11/2016 28.08 28.09 27.9396 28.03 62,914
07/08/2016 27.87 27.98 27.78 27.9568 25,441
07/07/2016 27.78 27.78 27.5 27.58 20,332
07/06/2016 27.34 27.56 27.34 27.56 49,401
07/05/2016 27.4304 27.5 27.3501 27.42 12,516
07/01/2016 27.537 27.557 27.49 27.53 6,850
06/30/2016 27.06 27.48 27.06 27.48 12,294
06/29/2016 26.75 26.99 26.75 26.9799 24,021
06/28/2016 26.31 26.54 26.31 26.54 21,759
06/27/2016 26.425 26.425 26.09 26.15 75,173
06/24/2016 26.649 26.9 26.55 26.64 19,927
06/23/2016 27.12 27.3729 27.12 27.36 7,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?